Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2000 | HKD | 10 | 10.15 | 9.8 | 9.9 | 4.95 | -0.05 (-0.50%) | 4,719,040 |
18 Oct 2000 | HKD | 10 | 10.1 | 9.85 | 9.95 | 4.975 | -0.15 (-1.49%) | 3,096,000 |
17 Oct 2000 | HKD | 9.9 | 10.2 | 9.9 | 10.1 | 5.05 | +0.05 (+0.50%) | 1,494,742 |
16 Oct 2000 | HKD | 10.9 | 10.9 | 9.9 | 10.05 | 5.025 | -0.2 (-1.95%) | 5,288,000 |
13 Oct 2000 | HKD | 9.8 | 10.35 | 9.6 | 10.25 | 5.125 | 0.0 (0.0%) | 4,813,000 |
12 Oct 2000 | HKD | 10.1 | 10.5 | 10 | 10.25 | 5.125 | +0.1 (+0.99%) | 4,257,000 |
11 Oct 2000 | HKD | 10.3 | 10.3 | 9.9 | 10.15 | 5.075 | -0.25 (-2.40%) | 4,700,000 |
10 Oct 2000 | HKD | 11.1 | 11.1 | 10.25 | 10.4 | 5.2 | -0.7 (-6.31%) | 5,836,000 |
9 Oct 2000 | HKD | 11.45 | 11.5 | 11 | 11.1 | 5.55 | -0.6 (-5.13%) | 2,654,810 |
6 Oct 2000 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 5.85 | 0.0 (0.0%) | 0 |
5 Oct 2000 | HKD | 11.5 | 11.95 | 11.5 | 11.7 | 5.85 | +0.2 (+1.74%) | 3,011,000 |
4 Oct 2000 | HKD | 11.8 | 11.8 | 11.4 | 11.5 | 5.75 | -0.35 (-2.95%) | 3,745,000 |
3 Oct 2000 | HKD | 12.25 | 12.25 | 11.65 | 11.85 | 5.925 | -0.4 (-3.27%) | 2,687,000 |
2 Oct 2000 | HKD | 12.25 | 12.25 | 12.25 | 12.25 | 6.125 | 0.0 (0.0%) | 0 |
29 Sep 2000 | HKD | 12.55 | 12.55 | 12.1 | 12.25 | 6.125 | -0.05 (-0.41%) | 4,476,000 |
28 Sep 2000 | HKD | 12.6 | 12.6 | 12.1 | 12.3 | 6.15 | -0.1 (-0.81%) | 4,552,400 |
27 Sep 2000 | HKD | 11.75 | 12.65 | 11.4 | 12.4 | 6.2 | +0.65 (+5.53%) | 7,438,000 |
26 Sep 2000 | HKD | 11.6 | 12.15 | 11.6 | 11.75 | 5.875 | 0.0 (0.0%) | 1,696,000 |
25 Sep 2000 | HKD | 11.5 | 11.9 | 11.5 | 11.75 | 5.875 | +0.65 (+5.86%) | 3,680,000 |
22 Sep 2000 | HKD | 11.9 | 11.9 | 11.1 | 11.1 | 5.55 | -1 (-8.26%) | 3,513,512 |
21 Sep 2000 | HKD | 12.1 | 12.4 | 11.7 | 12.1 | 6.05 | -0.2 (-1.63%) | 2,790,000 |
20 Sep 2000 | HKD | 12.55 | 13 | 12.2 | 12.3 | 6.15 | -0.25 (-1.99%) | 4,027,680 |
19 Sep 2000 | HKD | 13 | 13 | 12.3 | 12.55 | 6.275 | -0.45 (-3.46%) | 4,885,000 |
18 Sep 2000 | HKD | 13.95 | 13.95 | 12.9 | 13 | 6.5 | -0.85 (-6.14%) | 2,888,000 |
15 Sep 2000 | HKD | 13.9 | 14.35 | 13.85 | 13.85 | 6.925 | 0.0 (0.0%) | 3,353,000 |
14 Sep 2000 | HKD | 14.8 | 15.05 | 13.65 | 13.85 | 6.925 | -0.95 (-6.42%) | 8,910,440 |
13 Sep 2000 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 7.4 | 0.0 (0.0%) | 0 |
12 Sep 2000 | HKD | 15.15 | 15.25 | 14.65 | 14.8 | 7.4 | -0.5 (-3.27%) | 3,172,000 |
11 Sep 2000 | HKD | 15.95 | 16.15 | 15.2 | 15.3 | 7.65 | -0.65 (-4.08%) | 2,472,000 |
8 Sep 2000 | HKD | 15.8 | 16.2 | 15.7 | 15.95 | 7.975 | +0.05 (+0.31%) | 1,206,000 |